Date | Open | High | Low | Close | Volume |
17th Oct 2025 (Fri) | 32,198.00 | 32,214.00 | 31,334.00 | 31,566.00 | 9,543 |
16th Oct 2025 (Thu) | 31,286.00 | 31,629.00 | 31,246.00 | 31,617.50 | 5,804 |
15th Oct 2025 (Wed) | 31,223.00 | 31,405.00 | 31,075.00 | 31,175.00 | 3,679 |
14th Oct 2025 (Tue) | 30,765.00 | 31,038.00 | 30,709.00 | 30,941.50 | 4,461 |
13th Oct 2025 (Mon) | 30,284.00 | 30,579.00 | 30,280.00 | 30,524.00 | 3,907 |
10th Oct 2025 (Fri) | 29,656.00 | 29,963.00 | 29,591.00 | 29,889.50 | 3,730 |
9th Oct 2025 (Thu) | 29,938.00 | 30,149.00 | 29,850.00 | 30,009.00 | 4,074 |
8th Oct 2025 (Wed) | 29,910.00 | 30,015.00 | 29,833.00 | 29,977.50 | 3,019 |
7th Oct 2025 (Tue) | 29,222.00 | 29,506.00 | 29,220.00 | 29,459.00 | 2,346 |
6th Oct 2025 (Mon) | 29,094.00 | 29,219.00 | 29,052.00 | 29,142.00 | 2,980 |
3rd Oct 2025 (Fri) | 28,553.00 | 28,631.00 | 28,542.00 | 28,676.50 | 1,106 |
2nd Oct 2025 (Thu) | 28,482.00 | 28,712.00 | 28,377.00 | 28,423.00 | 1,212 |
1st Oct 2025 (Wed) | 28,495.00 | 28,735.00 | 28,446.00 | 28,471.00 | 2,437 |
30th Sep 2025 (Tue) | 28,530.00 | 28,531.00 | 28,074.00 | 28,354.00 | 2,270 |
29th Sep 2025 (Mon) | 28,242.00 | 28,349.00 | 28,170.00 | 28,331.50 | 2,758 |
26th Sep 2025 (Fri) | 27,839.00 | 28,049.00 | 27,839.00 | 28,011.00 | 1,199 |
25th Sep 2025 (Thu) | 27,623.00 | 27,792.00 | 27,623.00 | 27,779.50 | 1,453 |
24th Sep 2025 (Wed) | 27,770.00 | 27,869.00 | 27,731.00 | 27,719.50 | 1,388 |
23rd Sep 2025 (Tue) | 27,607.00 | 27,856.00 | 27,600.00 | 27,805.50 | 2,295 |
22nd Sep 2025 (Mon) | 27,389.00 | 27,451.00 | 27,362.00 | 27,471.50 | 2,406 |
19th Sep 2025 (Fri) | 26,854.00 | 27,033.00 | 26,853.00 | 27,079.50 | 1,637 |
18th Sep 2025 (Thu) | 26,596.00 | 26,766.00 | 26,596.00 | 26,685.00 | 1,495 |
17th Sep 2025 (Wed) | 26,800.00 | 26,812.00 | 26,723.00 | 26,813.50 | 2,220 |
16th Sep 2025 (Tue) | 26,919.00 | 26,958.00 | 26,822.00 | 26,819.00 | 2,959 |
15th Sep 2025 (Mon) | 26,651.00 | 26,815.00 | 26,584.00 | 26,805.00 | 1,498 |
12th Sep 2025 (Fri) | 26,761.00 | 26,804.00 | 26,721.00 | 26,733.50 | 1,411 |
11th Sep 2025 (Thu) | 26,720.00 | 26,721.00 | 26,634.00 | 26,632.50 | 3,694 |
10th Sep 2025 (Wed) | 26,770.00 | 26,852.00 | 26,730.00 | 26,744.50 | 1,925 |
9th Sep 2025 (Tue) | 26,733.00 | 26,881.00 | 26,712.00 | 26,740.00 | 2,470 |
8th Sep 2025 (Mon) | 26,476.00 | 26,866.00 | 26,469.00 | 26,693.00 | 1,748 |
5th Sep 2025 (Fri) | 26,255.00 | 26,380.00 | 26,170.00 | 26,369.50 | 3,662 |
4th Sep 2025 (Thu) | 26,181.00 | 26,314.00 | 26,168.00 | 26,225.50 | 3,232 |
3rd Sep 2025 (Wed) | 26,270.00 | 26,368.00 | 26,208.00 | 26,346.50 | 2,527 |
2nd Sep 2025 (Tue) | 25,616.00 | 26,100.00 | 25,616.00 | 26,100.00 | 3,406 |
1st Sep 2025 (Mon) | 25,579.00 | 25,582.00 | 25,477.00 | 25,502.50 | 2,332 |
29th Aug 2025 (Fri) | 25,143.00 | 25,359.00 | 25,110.00 | 25,347.50 | 1,442 |
28th Aug 2025 (Thu) | 24,991.00 | 25,109.00 | 24,991.00 | 25,063.50 | 777 |
27th Aug 2025 (Wed) | 24,936.00 | 25,033.00 | 24,936.00 | 24,999.50 | 1,848 |
26th Aug 2025 (Tue) | 24,947.00 | 24,952.00 | 24,917.00 | 24,937.00 | 1,848 |
25th Aug 2025 (Mon) | 24,793.50 | 24,793.50 | 24,793.50 | 24,793.50 | 0 |
22nd Aug 2025 (Fri) | 24,697.00 | 24,826.00 | 24,665.00 | 24,793.50 | 2,064 |
21st Aug 2025 (Thu) | 24,630.00 | 24,657.00 | 24,630.00 | 24,749.00 | 118 |
20th Aug 2025 (Wed) | 24,490.00 | 24,688.00 | 24,461.00 | 24,665.00 | 971 |
19th Aug 2025 (Tue) | 24,545.00 | 24,591.00 | 24,480.00 | 24,471.50 | 1,016 |